Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ford Motor
(NY:
F
)
12.43
-0.06 (-0.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
3.212
3.310
3.114
3.310
172,531,952
+0.11(+3.42%)
May 28, 2009
3.114
3.200
3.022
3.200
109,831,536
+0.13(+4.12%)
May 27, 2009
3.154
3.183
3.022
3.074
96,081,008
-0.03(-1.11%)
May 26, 2009
2.970
3.114
2.935
3.108
115,268,096
+0.08(+2.66%)
May 22, 2009
3.091
3.091
2.935
3.028
86,914,808
-0.04(-1.31%)
May 21, 2009
3.022
3.102
2.912
3.068
136,220,816
-0.12(-3.70%)
May 20, 2009
3.258
3.310
3.068
3.186
165,869,328
-0.05(-1.69%)
May 19, 2009
3.160
3.275
3.068
3.241
161,142,032
+0.07(+2.36%)
May 18, 2009
3.275
3.281
3.045
3.166
211,016,784
+0.01(+0.18%)
May 15, 2009
3.005
3.166
3.005
3.160
223,659,072
+0.19(+6.40%)
May 14, 2009
2.970
3.085
2.872
2.970
359,808,864
+0.12(+4.03%)
May 13, 2009
2.746
2.861
2.711
2.855
939,825,984
-0.31(-9.82%)
May 12, 2009
3.304
3.321
2.884
3.166
371,362,560
-0.33(-9.54%)
May 11, 2009
3.505
3.603
3.384
3.500
112,129,792
-0.09(-2.56%)
May 08, 2009
3.563
3.626
3.471
3.592
110,990,776
+0.10(+2.97%)
May 07, 2009
3.747
3.764
3.252
3.488
164,849,920
-0.12(-3.19%)
May 06, 2009
3.402
3.620
3.396
3.603
165,800,096
+0.24(+7.01%)
May 05, 2009
3.350
3.402
3.223
3.367
122,202,152
-0.01(-0.43%)
May 04, 2009
3.396
3.419
3.310
3.382
100,939,456
+0.11(+3.25%)
May 01, 2009
3.448
3.454
3.200
3.275
178,694,128
-0.17(-4.85%)
Apr 30, 2009
3.212
3.448
3.206
3.442
324,606,368
+0.33(+10.74%)
Apr 29, 2009
3.062
3.137
3.039
3.108
122,805,368
+0.13(+4.45%)
Apr 28, 2009
2.924
3.108
2.884
2.976
126,990,456
+0.03(+1.17%)
Apr 27, 2009
2.918
3.120
2.889
2.941
193,506,464
+0.06(+2.20%)
Apr 24, 2009
3.068
3.137
2.855
2.878
499,971,360
+0.29(+11.36%)
Apr 23, 2009
2.550
2.596
2.481
2.584
200,875,360
+0.12(+4.91%)
Apr 22, 2009
2.360
2.544
2.331
2.463
252,373,712
+0.29(+13.23%)
Apr 21, 2009
2.032
2.210
1.882
2.176
163,012,560
+0.05(+2.44%)
Apr 20, 2009
2.251
2.251
2.078
2.124
100,377,712
-0.18(-7.75%)
Apr 17, 2009
2.412
2.423
2.285
2.302
95,701,608
-0.09(-3.85%)
Apr 16, 2009
2.371
2.417
2.274
2.394
103,131,616
+0.07(+2.97%)
Apr 15, 2009
2.435
2.446
2.158
2.325
153,366,848
-0.13(-5.16%)
Apr 14, 2009
2.463
2.492
2.389
2.452
111,547,912
-0.01(-0.23%)
Apr 13, 2009
2.446
2.487
2.320
2.458
128,454,024
+0.02(+0.71%)
Apr 09, 2009
2.429
2.538
2.320
2.440
228,473,408
+0.17(+7.34%)
Apr 08, 2009
2.112
2.331
2.032
2.274
453,286,368
+0.26(+13.18%)
Apr 07, 2009
2.130
2.153
1.934
2.009
195,540,144
-0.16(-7.43%)
Apr 06, 2009
1.882
2.302
1.871
2.170
401,825,568
+0.30(+16.00%)
Apr 03, 2009
1.686
1.871
1.675
1.871
194,280,464
+0.20(+11.68%)
Apr 02, 2009
1.663
1.698
1.629
1.675
118,338,552
+0.10(+6.20%)
Apr 01, 2009
1.473
1.612
1.381
1.577
118,563,880
+0.06(+4.18%)
Mar 31, 2009
1.635
1.652
1.514
1.514
79,608,296
-0.07(-4.71%)
Mar 30, 2009
1.571
1.658
1.370
1.589
111,028,688
-0.10(-6.12%)
Mar 26, 2009
1.669
1.692
1.617
1.692
67,335,704
+0.10(+6.14%)
Mar 25, 2009
1.669
1.721
1.589
1.594
89,273,720
-0.05(-3.15%)
Mar 24, 2009
1.629
1.698
1.589
1.646
70,387,096
-0.02(-1.38%)
Mar 23, 2009
1.612
1.669
1.612
1.669
78,669,232
+0.09(+5.45%)
Mar 20, 2009
1.554
1.583
1.450
1.583
99,458,472
+0.10(+6.59%)
Mar 19, 2009
1.594
1.600
1.312
1.485
106,400,720
+0.07(+4.60%)
Mar 18, 2009
1.312
1.525
1.312
1.420
161,185,120
+0.11(+8.18%)
Mar 17, 2009
1.249
1.324
1.214
1.312
75,028,920
+0.10(+8.57%)
Mar 16, 2009
1.312
1.324
1.203
1.209
76,784,728
-0.05(-4.11%)
Mar 13, 2009
1.261
1.295
1.220
1.261
0
+0.05(+4.29%)
Mar 12, 2009
1.140
1.209
1.140
1.209
81,069,960
+0.08(+7.14%)
Mar 11, 2009
1.099
1.151
1.076
1.128
75,591,112
+0.06(+5.95%)
Mar 10, 2009
1.065
1.088
1.042
1.065
54,112,964
+0.06(+6.32%)
Mar 09, 2009
1.025
1.065
0.9785
1.002
56,024,964
+0.02(+2.35%)
Mar 06, 2009
1.053
1.099
0.9497
0.9785
0
-0.06(-6.08%)
Mar 05, 2009
1.007
1.151
0.9958
1.042
82,488,816
-0.03(-3.21%)
Mar 04, 2009
1.094
1.094
1.053
1.076
38,800,532
+0.00(+0.00%)
Mar 02, 2009
1.099
1.117
1.053
1.076
34,037,500
-0.07(-6.50%)
Feb 27, 2009
1.111
1.151
1.036
1.151
0
+0.06(+5.26%)
Feb 26, 2009
1.197
1.203
1.042
1.094
56,129,324
-0.06(-5.47%)
Feb 25, 2009
1.209
1.243
1.151
1.157
94,390,568
+0.01(+0.50%)
Feb 24, 2009
1.036
1.151
1.036
1.151
58,958,720
+0.16(+15.61%)
Feb 23, 2009
0.9497
1.099
0.9267
0.9958
77,215,472
+0.09(+9.49%)
Feb 20, 2009
0.9209
0.9267
0.8634
0.9094
65,847,180
-0.03(-3.07%)
Feb 19, 2009
0.9727
0.9785
0.9267
0.9382
33,034,414
-0.02(-2.40%)
Feb 18, 2009
1.025
1.030
0.9382
0.9612
43,524,512
-0.01(-1.18%)
Feb 17, 2009
0.9785
1.007
0.9267
0.9727
57,058,984
-0.04(-3.98%)
Feb 13, 2009
1.048
1.053
0.9900
1.013
39,975,788
-0.02(-1.68%)
Feb 12, 2009
1.053
1.065
1.007
1.030
40,662,832
-0.03(-3.24%)
Feb 11, 2009
1.065
1.082
1.036
1.065
52,500,540
+0.02(+1.65%)
Feb 10, 2009
1.099
1.105
1.048
1.048
49,103,748
-0.05(-4.21%)
Feb 09, 2009
1.128
1.128
1.059
1.094
47,341,636
-0.02(-2.06%)
Feb 06, 2009
1.117
1.145
1.094
1.117
37,161,564
+0.01(+0.52%)
Feb 05, 2009
1.117
1.134
1.071
1.111
30,081,210
-0.01(-1.03%)
Feb 04, 2009
1.140
1.163
1.105
1.122
42,026,004
-0.01(-0.51%)
Feb 03, 2009
1.105
1.134
1.042
1.128
59,247,484
+0.05(+4.25%)
Feb 02, 2009
1.071
1.111
1.042
1.082
56,107,600
+0.01(+0.54%)
Jan 30, 2009
1.145
1.145
1.065
1.076
0
-0.05(-4.10%)
Jan 29, 2009
1.168
1.168
1.122
1.122
53,739,296
-0.05(-3.94%)
Jan 28, 2009
1.174
1.186
1.140
1.168
60,587,316
+0.03(+3.05%)
Jan 27, 2009
1.163
1.174
1.117
1.134
54,084,756
+0.02(+1.55%)
Jan 26, 2009
1.145
1.186
1.076
1.117
88,430,920
+0.08(+7.78%)
Jan 23, 2009
1.094
1.111
1.036
1.036
123,397,768
-0.08(-7.22%)
Jan 22, 2009
1.174
1.191
1.094
1.117
91,429,696
-0.09(-7.18%)
Jan 21, 2009
1.255
1.261
1.151
1.203
130,823,760
-0.02(-1.88%)
Jan 20, 2009
1.278
1.295
1.180
1.226
89,742,728
-0.03(-2.74%)
Jan 16, 2009
1.347
1.358
1.186
1.261
104,402,280
-0.02(-1.79%)
Jan 15, 2009
1.307
1.353
1.180
1.284
120,915,056
-0.02(-1.33%)
Jan 14, 2009
1.387
1.399
1.261
1.301
98,430,904
-0.13(-8.87%)
Jan 13, 2009
1.497
1.520
1.393
1.427
70,323,688
-0.09(-6.06%)
Jan 12, 2009
1.548
1.548
1.450
1.520
82,842,288
+0.01(+0.38%)
Jan 09, 2009
1.514
1.571
1.491
1.514
69,202,456
-0.03(-2.23%)
Jan 08, 2009
1.508
1.554
1.439
1.548
88,852,160
+0.00(+0.00%)
Jan 07, 2009
1.566
1.623
1.508
1.548
76,326,344
-0.04(-2.54%)
Jan 06, 2009
1.520
1.640
1.514
1.589
102,416,552
+0.10(+6.98%)
Jan 05, 2009
1.393
1.520
1.330
1.485
126,887,520
+0.07(+4.88%)
Jan 02, 2009
1.324
1.433
1.312
1.416
73,130,824
+0.10(+7.42%)
Jan 01, 2009
1.318
1.324
1.266
1.318
0
+0.00(+0.00%)
Dec 31, 2008
1.318
1.324
1.266
1.318
69,096,360
+0.00(+0.00%)
Dec 30, 2008
1.347
1.347
1.266
1.318
68,149,496
+0.04(+3.15%)
Dec 29, 2008
1.387
1.410
1.220
1.278
81,664,224
-0.04(-3.06%)
Dec 26, 2008
1.284
1.353
1.272
1.318
70,892,032
+0.10(+8.53%)
Dec 24, 2008
1.272
1.295
1.191
1.214
64,598,380
-0.05(-3.65%)
Dec 23, 2008
1.427
1.445
1.226
1.261
180,224,736
-0.23(-15.44%)
Dec 22, 2008
1.669
1.669
1.468
1.491
117,448,936
-0.21(-12.20%)
Dec 19, 2008
1.842
1.871
1.583
1.698
250,019,952
+0.06(+3.87%)
Dec 18, 2008
1.807
1.807
1.548
1.635
188,967,984
-0.17(-9.55%)
Dec 17, 2008
1.802
1.825
1.773
1.807
90,702,136
+0.01(+0.32%)
Dec 16, 2008
1.871
1.871
1.784
1.802
104,203,096
-0.03(-1.57%)
Dec 15, 2008
1.830
1.871
1.767
1.830
120,960,392
+0.08(+4.61%)
Dec 12, 2008
1.261
1.848
1.220
1.750
366,920,928
+0.08(+4.83%)
Dec 11, 2008
1.796
1.807
1.623
1.669
161,118,272
-0.20(-10.77%)
Dec 10, 2008
1.945
1.968
1.732
1.871
245,236,768
+0.01(+0.62%)
Dec 09, 2008
1.888
1.911
1.738
1.859
238,574,944
-0.09(-4.44%)
Dec 08, 2008
1.842
2.038
1.617
1.945
465,590,368
+0.38(+24.26%)
Dec 05, 2008
1.554
1.658
1.508
1.566
172,247,376
+0.03(+2.26%)
Dec 04, 2008
1.623
1.704
1.445
1.531
244,854,640
-0.11(-6.67%)
Dec 03, 2008
1.646
1.709
1.543
1.640
264,763,440
+0.09(+5.56%)
Dec 02, 2008
1.554
1.669
1.485
1.554
344,580,960
+0.09(+5.88%)
Dec 01, 2008
1.727
1.732
1.163
1.468
506,976,320
-0.08(-5.20%)
Nov 28, 2008
1.422
1.577
1.335
1.548
208,332,496
+0.31(+25.12%)
Nov 26, 2008
0.9900
1.284
0.9727
1.238
300,665,632
+0.28(+29.52%)
Nov 25, 2008
0.9727
0.9900
0.9094
0.9555
138,841,712
+0.06(+6.41%)
Nov 24, 2008
1.025
1.065
0.8058
0.8979
227,740,272
+0.07(+9.09%)
Nov 21, 2008
0.8461
0.8922
0.7195
0.8231
229,451,424
+0.02(+2.88%)
Nov 20, 2008
0.7540
1.076
0.5813
0.8001
345,239,040
+0.07(+10.32%)
Nov 19, 2008
0.9497
0.9842
0.6965
0.7252
221,832,240
-0.24(-25.00%)
Nov 18, 2008
1.013
1.019
0.8979
0.9670
89,725,192
-0.02(-2.33%)
Nov 17, 2008
1.071
1.082
0.9900
0.9900
68,297,648
-0.05(-4.44%)
Nov 14, 2008
1.071
1.088
1.030
1.036
62,054,428
-0.06(-5.26%)
Nov 13, 2008
1.094
1.111
1.002
1.094
81,814,368
+0.03(+3.26%)
Nov 12, 2008
1.145
1.151
1.053
1.059
86,807,112
+0.02(+2.22%)
Nov 11, 2008
1.117
1.151
0.9900
1.036
125,868,672
-0.07(-6.74%)
Nov 10, 2008
1.197
1.220
1.094
1.111
100,682,496
-0.05(-4.46%)
Nov 07, 2008
1.168
1.209
1.059
1.163
163,202,128
+0.02(+2.02%)
Nov 06, 2008
1.214
1.220
1.076
1.140
157,854,928
-0.06(-5.26%)
Nov 05, 2008
1.284
1.284
1.186
1.203
89,579,592
-0.04(-3.24%)
Nov 04, 2008
1.278
1.284
1.226
1.243
109,882,720
+0.02(+1.41%)
Nov 03, 2008
1.295
1.295
1.214
1.226
81,530,952
-0.03(-2.74%)
Oct 31, 2008
1.272
1.324
1.249
1.261
112,379,800
-0.05(-3.95%)
Oct 30, 2008
1.307
1.312
1.214
1.312
113,381,360
+0.07(+5.56%)
Oct 29, 2008
1.261
1.312
1.209
1.243
134,660,832
+0.01(+0.47%)
Oct 28, 2008
1.266
1.289
1.197
1.238
101,792,880
+0.07(+5.91%)
Oct 27, 2008
1.180
1.203
1.117
1.168
62,043,704
+0.01(+0.99%)
Oct 24, 2008
1.059
1.197
1.036
1.157
114,003,264
+0.01(+0.50%)
Oct 23, 2008
1.243
1.243
1.105
1.151
124,660,016
-0.06(-4.76%)
Oct 22, 2008
1.261
1.272
1.191
1.209
75,959,720
-0.04(-3.23%)
Oct 21, 2008
1.278
1.330
1.226
1.249
89,249,880
-0.09(-6.87%)
Oct 20, 2008
1.468
1.502
1.335
1.341
78,170,912
-0.06(-4.12%)
Oct 17, 2008
1.295
1.462
1.243
1.399
114,068,152
+0.09(+7.05%)
Oct 16, 2008
1.427
1.427
1.180
1.307
120,362,744
-0.02(-1.30%)
Oct 15, 2008
1.450
1.468
1.318
1.324
93,891,496
-0.09(-6.12%)
Oct 14, 2008
1.709
1.709
1.381
1.410
143,800,560
+0.03(+2.51%)
Oct 13, 2008
1.715
1.715
1.330
1.376
211,831,232
+0.23(+20.10%)
Oct 10, 2008
1.191
1.468
1.082
1.145
342,207,616
-0.05(-4.33%)
Oct 09, 2008
1.658
1.727
1.168
1.197
226,265,424
-0.33(-21.80%)
Oct 08, 2008
1.704
3.148
1.209
1.531
222,190,544
-0.15(-8.90%)
Oct 07, 2008
2.181
2.245
1.681
1.681
124,634,888
-0.44(-20.87%)
Oct 06, 2008
2.297
2.314
1.911
2.124
112,629,952
-0.21(-8.89%)
Oct 03, 2008
2.573
2.573
2.331
2.331
74,882,784
-0.17(-6.90%)
Oct 02, 2008
2.596
2.653
2.504
2.504
49,798,320
-0.12(-4.40%)
Oct 01, 2008
2.734
2.849
2.584
2.619
66,130,460
-0.37(-12.50%)
Sep 30, 2008
2.619
2.993
2.533
2.993
74,661,288
+0.59(+24.70%)
Sep 29, 2008
2.763
2.820
2.400
2.400
59,661,812
-0.37(-13.31%)
Sep 26, 2008
2.792
2.878
2.717
2.769
0
-0.10(-3.41%)
Sep 25, 2008
2.907
2.993
2.832
2.866
47,674,164
-0.03(-0.99%)
Sep 24, 2008
2.855
2.895
2.769
2.895
48,737,872
+0.10(+3.50%)
Sep 23, 2008
2.907
2.907
2.769
2.797
37,155,092
-0.05(-1.82%)
Sep 22, 2008
3.074
3.074
2.797
2.849
89,165,232
-0.20(-6.43%)
Sep 19, 2008
3.258
3.281
2.964
3.045
0
+0.01(+0.19%)
Sep 18, 2008
2.872
3.079
2.740
3.039
191,797,168
+0.20(+6.88%)
Sep 17, 2008
2.878
2.901
2.648
2.843
213,552,160
-0.07(-2.56%)
Sep 16, 2008
2.648
2.982
2.619
2.918
171,643,056
+0.19(+6.96%)
Sep 15, 2008
2.653
2.918
2.590
2.728
180,160,752
-0.10(-3.46%)
Sep 12, 2008
2.717
2.872
2.648
2.826
225,948,432
+0.13(+4.91%)
Sep 11, 2008
2.521
2.734
2.510
2.694
148,645,744
+0.12(+4.70%)
Sep 10, 2008
2.556
2.590
2.521
2.573
68,333,576
+0.04(+1.59%)
Sep 09, 2008
2.636
2.688
2.527
2.533
89,767,416
-0.09(-3.30%)
Sep 08, 2008
2.653
2.699
2.487
2.619
125,574,040
+0.08(+3.17%)
Sep 05, 2008
2.515
2.544
2.452
2.538
0
+0.01(+0.46%)
Sep 04, 2008
2.613
2.676
2.527
2.527
152,248,352
-0.10(-3.94%)
Sep 03, 2008
2.619
2.699
2.584
2.630
145,610,352
+0.03(+1.33%)
Sep 02, 2008
2.688
2.769
2.561
2.596
92,846,752
+0.03(+1.12%)
Aug 29, 2008
2.521
2.642
2.504
2.567
0
+0.02(+0.68%)
Aug 28, 2008
2.475
2.556
2.446
2.550
91,428,512
+0.10(+3.99%)
Aug 27, 2008
2.504
2.544
2.440
2.452
124,730,336
-0.05(-2.07%)
Aug 26, 2008
2.533
2.550
2.458
2.504
85,609,168
-0.03(-1.36%)
Aug 25, 2008
2.567
2.602
2.446
2.538
122,004,928
-0.03(-1.34%)
Aug 22, 2008
2.607
2.648
2.504
2.573
96,903,736
+0.03(+1.13%)
Aug 21, 2008
2.613
2.636
2.533
2.544
105,125,736
-0.11(-4.12%)
Aug 20, 2008
2.763
2.780
2.602
2.653
85,526,248
-0.06(-2.33%)
Aug 19, 2008
2.820
2.820
2.705
2.717
68,347,464
-0.10(-3.48%)
Aug 18, 2008
2.953
2.953
2.809
2.815
63,040,176
-0.13(-4.31%)
Aug 15, 2008
2.993
3.005
2.901
2.941
0
+0.01(+0.20%)
Aug 14, 2008
2.843
2.993
2.838
2.935
66,474,940
+0.13(+4.51%)
Aug 13, 2008
3.033
3.033
2.774
2.809
117,363,864
-0.18(-5.97%)
Aug 12, 2008
3.016
3.137
2.970
2.987
64,964,720
+0.02(+0.58%)
Aug 11, 2008
3.016
3.166
2.947
2.970
71,193,672
-0.06(-1.90%)
Aug 08, 2008
2.832
3.085
2.792
3.028
77,129,016
+0.23(+8.23%)
Aug 07, 2008
2.826
2.907
2.780
2.797
63,652,092
-0.05(-1.62%)
Aug 06, 2008
2.935
2.935
2.820
2.843
103,022,928
-0.09(-2.95%)
Aug 05, 2008
2.843
2.930
2.803
2.930
107,283,296
+0.16(+5.82%)
Aug 04, 2008
2.688
2.820
2.682
2.769
53,565,440
+0.09(+3.44%)
Aug 01, 2008
2.763
2.838
2.648
2.676
94,269,048
-0.09(-3.13%)
Jul 31, 2008
2.728
2.878
2.728
2.763
74,715,712
-0.02(-0.83%)
Jul 30, 2008
2.947
2.999
2.740
2.786
100,499,504
-0.10(-3.59%)
Jul 29, 2008
2.780
2.889
2.717
2.889
99,135,512
+0.16(+5.68%)
Jul 28, 2008
2.907
2.958
2.650
2.734
145,809,440
-0.17(-5.94%)
Jul 25, 2008
3.005
3.039
2.861
2.907
115,473,776
-0.03(-1.17%)
Jul 24, 2008
3.327
3.367
2.895
2.941
170,311,008
-0.53(-15.26%)
Jul 23, 2008
3.425
3.643
3.402
3.471
122,453,208
+0.11(+3.25%)
Jul 22, 2008
3.062
3.407
3.039
3.361
94,093,264
+0.21(+6.57%)
Jul 21, 2008
3.148
3.203
3.074
3.154
69,558,712
+0.02(+0.74%)
Jul 18, 2008
3.125
3.189
3.039
3.131
67,988,080
-0.03(-0.91%)
Jul 17, 2008
3.200
3.235
2.953
3.160
126,344,568
+0.00(+0.00%)
Jul 16, 2008
2.711
3.183
2.648
3.160
167,682,624
+0.48(+18.06%)
Jul 15, 2008
2.648
2.838
2.504
2.676
134,677,520
-0.01(-0.21%)
Jul 14, 2008
2.861
2.878
2.665
2.682
69,150,328
-0.12(-4.11%)
Jul 11, 2008
2.561
2.918
2.533
2.797
130,182,568
+0.16(+6.11%)
Jul 10, 2008
2.912
2.912
2.573
2.636
134,192,304
-0.21(-7.47%)
Jul 09, 2008
2.849
2.976
2.849
2.849
135,766,368
+0.03(+1.02%)
Jul 08, 2008
2.607
2.861
2.556
2.820
126,636,256
+0.25(+9.62%)
Jul 07, 2008
2.648
2.688
2.550
2.573
89,154,920
+0.03(+1.13%)
Jul 04, 2008
2.544
2.607
2.475
2.544
55,705,808
+0.00(+0.00%)
Jul 03, 2008
2.544
2.607
2.475
2.544
55,705,808
+0.03(+1.38%)
Jul 02, 2008
2.728
2.769
2.510
2.510
111,641,192
-0.20(-7.43%)
Jul 01, 2008
2.711
2.849
2.538
2.711
217,997,056
-0.06(-2.08%)
Jun 30, 2008
2.872
3.039
2.567
2.769
132,316,768
-0.10(-3.41%)
Jun 27, 2008
2.918
2.947
2.820
2.866
97,260,640
-0.05(-1.78%)
Jun 26, 2008
2.918
2.970
2.843
2.918
143,032,416
-0.10(-3.24%)
Jun 25, 2008
3.085
3.148
3.005
3.016
70,592,088
-0.05(-1.50%)
Jun 24, 2008
3.062
3.160
3.022
3.062
190,631,360
+0.02(+0.76%)
Jun 23, 2008
3.390
3.390
3.039
3.039
141,579,792
-0.31(-9.12%)
Jun 20, 2008
3.592
3.620
3.304
3.344
169,594,928
-0.29(-8.07%)
Jun 19, 2008
3.638
3.655
3.528
3.638
69,072,224
+0.06(+1.61%)
Jun 18, 2008
3.741
3.747
3.505
3.580
168,352,640
-0.22(-5.76%)
Jun 17, 2008
3.793
3.885
3.753
3.799
97,906,664
+0.06(+1.54%)
Jun 16, 2008
3.597
3.770
3.574
3.741
110,907,368
+0.13(+3.67%)
Jun 13, 2008
3.534
3.626
3.511
3.609
103,376,128
+0.16(+4.50%)
Jun 12, 2008
3.482
3.540
3.402
3.454
56,365,968
+0.02(+0.50%)
Jun 11, 2008
3.528
3.540
3.436
3.436
74,445,840
-0.09(-2.45%)
Jun 10, 2008
3.557
3.597
3.465
3.523
59,955,568
-0.14(-3.77%)
Jun 09, 2008
3.534
3.661
3.494
3.661
88,211,096
+0.18(+5.30%)
Jun 06, 2008
3.655
3.655
3.436
3.477
112,029,368
-0.21(-5.63%)
Jun 05, 2008
3.730
3.741
3.603
3.684
84,347,640
-0.03(-0.93%)
Jun 04, 2008
3.822
3.851
3.698
3.718
97,537,096
-0.13(-3.29%)
Jun 03, 2008
3.851
3.885
3.793
3.845
97,355,392
+0.02(+0.60%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.